• Notifications
    This feature only available to registered users.
  • Alerts
    This feature only available to registered users
  • Welcome Guest!
  • Login Signup

Exchange:ALL; Filtered : by formula:New 52-week High; 1603.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Allegiance Banc CS 11-26-2021 44.68 43.32 44.24 42.00 42.81 59078 -4.19 % NASDAQ
Arch Capital Grp Ltd 11-26-2021 43.78 42.67 42.67 41.78 41.89 1217344 -4.32 % NASDAQ
Aecom Technology Corp 11-26-2021 75.12 72.43 73.87 71.81 72.12 929626 -3.99 % NYSE
Apollo Senior Floating Rate Fund Inc 11-26-2021 16.55 16.43 16.48 16.35 16.43 72163 -0.73 % NYSE
Amtek Inc 11-26-2021 143.11 140.16 141.13 138.59 139.09 1307999 -2.81 % NYSE
Avalonbay Communities 11-26-2021 246.86 243.13 244.05 237.89 239.38 395430 -3.03 % NYSE
Armstrong World Industries Inc 11-26-2021 114.03 111.12 111.90 108.95 109.44 166455 -4.03 % NYSE
Axos Financial Inc 11-26-2021 62.14 59.93 59.93 56.73 58.09 279368 -6.52 % NYSE
JPM Betabuilders MSCI U.S. REIT ETF 11-26-2021 107.28 105.15 105.97 103.33 103.94 6475 -3.11 % AMEX
Bay Commercial Bk CA 11-26-2021 19.44 19.17 19.50 19.05 19.21 2926 -1.18 % NASDAQ
Innovator S&P 500 Buffer ETF Jan 11-26-2021 37.07 37.03 37.03 36.89 36.96 8232 -0.30 % AMEX
Builders Firstsource 11-26-2021 73.70 71.68 72.76 70.93 71.43 1622985 -3.08 % NYSE
Popular Inc 11-26-2021 86.21 83.15 83.16 80.20 80.85 407551 -6.22 % NASDAQ
Bluerock Residential Growth Rei 11-26-2021 16.60 16.19 16.25 15.12 15.43 177448 -7.05 % AMEX
First Busey Corp 11-26-2021 28.19 27.17 27.17 26.10 26.62 181517 -5.57 % NASDAQ
Byline Bancorp Inc 11-26-2021 28.39 27.44 27.44 25.96 26.59 122477 -6.34 % NYSE
Cambridge Bancorp 11-26-2021 96.40 94.51 94.51 91.04 92.23 6900 -4.33 % NASDAQ
Citizens Financial Group Inc/Ri 11-26-2021 51.03 48.81 48.92 47.51 48.56 3456137 -4.84 % NYSE
Comerica Inc 11-26-2021 90.51 86.34 86.34 83.54 85.26 912416 -5.80 % NYSE
CME Group Inc 11-26-2021 228.94 225.00 225.93 221.11 222.16 1006454 -2.96 % NASDAQ
Showing 1 to 20 records out of 140